Skip to main content

Charles & Colvard (NQ: CTHR )

1.910 +0.120 (+6.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.10 30.00 29.10 30.00 7,250 +1.00(+3.45%)
Sep 29, 2021 29.30 30.25 29.00 29.00 14,140 +0.10(+0.35%)
Sep 28, 2021 29.80 30.10 28.80 28.90 14,629 -1.30(-4.30%)
Sep 27, 2021 30.00 30.50 29.60 30.20 16,398 +0.40(+1.34%)
Sep 24, 2021 29.50 30.40 29.00 29.80 16,845 -0.20(-0.67%)
Sep 23, 2021 29.80 30.55 28.90 30.00 24,008 +0.20(+0.67%)
Sep 22, 2021 29.10 30.15 28.20 29.80 25,784 +1.25(+4.38%)
Sep 21, 2021 27.20 28.65 26.90 28.55 25,992 +1.25(+4.58%)
Sep 20, 2021 28.50 28.50 26.90 27.30 29,478 -1.50(-5.21%)
Sep 17, 2021 27.30 29.10 27.10 28.80 25,993 +1.10(+3.97%)
Sep 16, 2021 27.80 28.00 27.10 27.70 9,997 -0.10(-0.36%)
Sep 15, 2021 27.40 28.00 27.00 27.80 6,258 +0.10(+0.36%)
Sep 14, 2021 27.60 27.90 27.19 27.70 10,598 +0.10(+0.36%)
Sep 13, 2021 27.50 28.30 27.20 27.60 10,998 +0.00(+0.00%)
Sep 10, 2021 28.20 28.60 27.50 27.60 9,581 -0.60(-2.13%)
Sep 09, 2021 29.10 29.50 27.50 28.20 15,313 -0.30(-1.05%)
Sep 08, 2021 28.10 28.50 27.50 28.50 11,415 +0.15(+0.53%)
Sep 07, 2021 29.50 29.50 27.90 28.35 25,511 -0.95(-3.24%)
Sep 03, 2021 32.20 32.20 26.40 29.30 76,839 -3.00(-9.29%)
Sep 02, 2021 30.10 33.00 29.70 32.30 79,727 +2.20(+7.31%)
Sep 01, 2021 28.60 30.40 28.50 30.10 15,526 +1.50(+5.24%)
Aug 31, 2021 29.20 29.40 28.10 28.60 16,493 -0.40(-1.38%)
Aug 30, 2021 29.00 30.50 28.50 29.00 13,680 -0.10(-0.34%)
Aug 27, 2021 28.10 30.20 28.09 29.10 8,096 +0.90(+3.19%)
Aug 26, 2021 28.80 30.50 28.00 28.20 38,464 -0.20(-0.70%)
Aug 25, 2021 26.40 28.60 26.20 28.40 21,848 +2.00(+7.58%)
Aug 24, 2021 26.40 27.00 26.30 26.40 3,887 +0.00(+0.00%)
Aug 23, 2021 25.50 26.90 25.50 26.40 12,223 +0.90(+3.53%)
Aug 20, 2021 25.20 25.80 25.00 25.50 7,102 +0.30(+1.19%)
Aug 19, 2021 25.60 26.02 25.20 25.20 6,336 -0.60(-2.33%)
Aug 18, 2021 26.60 27.20 25.60 25.80 6,649 -0.70(-2.64%)
Aug 17, 2021 27.10 27.10 26.30 26.50 9,399 -0.60(-2.21%)
Aug 16, 2021 27.40 27.40 27.00 27.10 10,390 +0.20(+0.74%)
Aug 13, 2021 26.80 27.00 26.20 26.90 5,583 -0.30(-1.10%)
Aug 12, 2021 27.10 27.20 26.70 27.20 4,080 +0.20(+0.74%)
Aug 11, 2021 26.60 27.10 26.40 27.00 8,493 +0.20(+0.75%)
Aug 10, 2021 26.50 27.00 26.30 26.80 8,030 +0.20(+0.75%)
Aug 09, 2021 26.20 26.80 25.60 26.60 7,312 +0.40(+1.53%)
Aug 06, 2021 25.80 27.00 25.00 26.20 14,784 +0.30(+1.16%)
Aug 05, 2021 25.70 26.10 25.60 25.90 3,702 -0.10(-0.38%)
Aug 04, 2021 26.40 26.70 25.70 26.00 9,181 -0.70(-2.62%)
Aug 03, 2021 26.90 27.20 26.40 26.70 4,248 -0.60(-2.20%)
Aug 02, 2021 26.50 27.30 26.20 27.30 5,017 +0.80(+3.02%)
Jul 30, 2021 26.10 26.60 26.10 26.50 3,958 +0.00(+0.00%)
Jul 29, 2021 27.00 27.00 26.00 26.50 8,817 -0.70(-2.57%)
Jul 28, 2021 26.70 27.50 26.50 27.20 5,263 +0.40(+1.49%)
Jul 27, 2021 26.20 27.00 25.20 26.80 8,095 +0.50(+1.90%)
Jul 26, 2021 25.90 27.00 25.80 26.30 5,886 -0.10(-0.38%)
Jul 23, 2021 26.10 26.50 25.90 26.40 5,999 +0.10(+0.38%)
Jul 22, 2021 26.60 26.80 26.00 26.30 5,698 -0.30(-1.13%)
Jul 21, 2021 26.90 27.90 26.50 26.60 8,176 +0.10(+0.38%)
Jul 20, 2021 25.70 26.90 25.70 26.50 17,207 +0.40(+1.53%)
Jul 19, 2021 25.51 26.80 24.71 26.10 16,145 +0.00(+0.00%)
Jul 16, 2021 27.40 27.40 25.83 26.10 14,373 -1.30(-4.74%)
Jul 15, 2021 27.10 27.60 26.10 27.40 15,295 +0.00(+0.00%)
Jul 14, 2021 27.30 27.60 26.90 27.40 7,713 +0.40(+1.48%)
Jul 13, 2021 27.10 28.32 27.00 27.00 23,026 -1.10(-3.91%)
Jul 12, 2021 28.60 28.60 27.80 28.10 5,548 -0.20(-0.71%)
Jul 09, 2021 27.60 28.40 27.60 28.30 4,841 +0.60(+2.17%)
Jul 08, 2021 27.00 28.60 27.00 27.70 9,468 +0.00(+0.00%)
Jul 07, 2021 28.30 28.60 27.20 27.70 17,020 -0.60(-2.12%)
Jul 06, 2021 28.50 29.05 28.10 28.30 23,751 -0.90(-3.08%)
Jul 02, 2021 30.20 30.20 28.90 29.20 13,937 -1.00(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.